Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pason Systems (OP: PSYTF )

12.10 +0.63 (+5.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.39 12.39 12.23 12.23 400 -0.26(-2.05%)
Mar 30, 2022 12.63 12.63 12.48 12.49 4,300 -0.01(-0.08%)
Mar 29, 2022 12.32 12.54 12.32 12.50 985 +0.03(+0.24%)
Mar 28, 2022 12.50 12.50 12.43 12.46 704 +0.08(+0.69%)
Mar 25, 2022 12.25 12.38 12.25 12.38 264 +0.23(+1.85%)
Mar 24, 2022 12.21 12.21 12.15 12.15 1,486 +0.06(+0.54%)
Mar 23, 2022 11.70 12.09 11.70 12.09 6,500 +0.38(+3.22%)
Mar 22, 2022 11.70 11.71 11.66 11.71 15,200 +0.02(+0.19%)
Mar 21, 2022 11.95 11.95 11.57 11.69 15,700 +0.21(+1.80%)
Mar 18, 2022 11.50 11.55 11.48 11.48 6,200 +0.41(+3.74%)
Mar 17, 2022 11.07 11.07 11.07 11.07 100 +0.65(+6.24%)
Mar 16, 2022 10.40 10.42 10.40 10.42 1,600 +0.39(+3.89%)
Mar 15, 2022 10.03 10.03 10.03 10.03 185 +0.05(+0.50%)
Mar 14, 2022 10.01 10.05 9.900 9.980 3,530 -0.36(-3.48%)
Mar 11, 2022 10.28 10.36 10.28 10.34 7,709 +0.01(+0.10%)
Mar 10, 2022 10.29 10.34 10.29 10.33 2,760 -0.02(-0.19%)
Mar 09, 2022 10.30 11.02 10.25 10.35 1,600 -0.76(-6.84%)
Mar 08, 2022 10.94 11.11 10.94 11.11 4,150 +0.74(+7.14%)
Mar 07, 2022 10.35 10.40 10.35 10.37 1,193 +0.34(+3.39%)
Mar 04, 2022 10.08 10.08 10.03 10.03 6,164 -0.16(-1.57%)
Mar 03, 2022 10.15 10.19 10.15 10.19 500 -0.13(-1.26%)
Mar 02, 2022 10.32 10.35 10.27 10.32 14,571 +0.02(+0.22%)
Mar 01, 2022 10.61 10.61 10.24 10.30 3,846 +0.14(+1.42%)
Feb 28, 2022 10.00 10.15 9.940 10.15 13,720 +0.17(+1.74%)
Feb 25, 2022 9.990 10.00 9.980 9.980 3,925 -0.02(-0.20%)
Feb 24, 2022 10.01 10.02 10.00 10.00 2,200 +0.08(+0.81%)
Feb 23, 2022 10.26 10.26 9.830 9.920 2,245 -0.15(-1.49%)
Feb 22, 2022 10.07 10.07 10.07 10.07 2,000 -0.28(-2.71%)
Feb 17, 2022 10.35 0 -0.10(-0.96%)
Feb 16, 2022 10.22 10.49 10.22 10.45 3,552 +0.39(+3.88%)
Feb 15, 2022 10.06 10.06 10.05 10.06 2,700 +0.21(+2.13%)
Feb 14, 2022 9.932 9.950 9.841 9.850 5,725 -0.16(-1.60%)
Feb 11, 2022 10.09 10.15 10.01 10.01 3,100 -0.02(-0.20%)
Feb 10, 2022 10.11 10.22 10.00 10.03 1,500 -0.05(-0.50%)
Feb 08, 2022 10.08 0 -0.32(-3.08%)
Feb 07, 2022 10.36 10.40 10.36 10.40 11,100 +0.36(+3.59%)
Feb 04, 2022 10.04 10.04 10.04 10.04 100 +0.18(+1.82%)
Feb 02, 2022 9.900 9.960 9.861 9.861 1,350 -0.01(-0.10%)
Jan 31, 2022 9.870 0 +0.39(+4.11%)
Jan 28, 2022 9.450 9.480 9.450 9.480 7,927 -0.16(-1.66%)
Jan 27, 2022 9.660 9.660 9.640 9.640 700 +0.08(+0.82%)
Jan 26, 2022 9.562 9.562 9.562 9.562 375 +0.08(+0.86%)
Jan 25, 2022 9.480 9.480 9.480 9.480 595 -0.21(-2.19%)
Jan 20, 2022 9.692 0 +0.04(+0.44%)
Jan 19, 2022 9.740 9.740 9.650 9.650 400 -0.19(-1.93%)
Jan 18, 2022 9.755 9.941 9.725 9.840 10,600 +0.09(+0.92%)
Jan 14, 2022 9.750 0 +0.04(+0.41%)
Jan 13, 2022 9.745 9.765 9.710 9.710 9,288 -0.31(-3.09%)
Jan 12, 2022 9.890 10.02 9.890 10.02 11,205 +0.32(+3.30%)
Jan 11, 2022 9.665 9.700 9.665 9.700 4,250 +0.39(+4.25%)
Jan 10, 2022 9.270 9.305 9.270 9.305 4,320 -0.11(-1.12%)
Jan 07, 2022 9.325 9.410 9.325 9.410 1,900 +0.03(+0.32%)
Jan 06, 2022 9.345 9.440 9.345 9.380 8,250 -0.20(-2.09%)
Jan 05, 2022 9.465 9.580 9.465 9.580 9,700 +0.23(+2.46%)
Jan 04, 2022 9.250 9.404 9.250 9.350 12,370 +0.10(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.